Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coca-Cola Consolidated Inc (NQ: COKE )

846.41 +4.23 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 560.81 556.04 28,535 -3.60(-0.64%)
Jan 28, 2022 549.59 559.64 546.58 559.64 17,673 +9.57(+1.74%)
Jan 27, 2022 569.96 578.44 544.44 550.07 23,919 -17.29(-3.05%)
Jan 26, 2022 577.33 587.59 567.21 567.36 35,257 -13.08(-2.25%)
Jan 25, 2022 581.12 585.27 570.80 580.44 38,188 -2.05(-0.35%)
Jan 24, 2022 554.78 586.39 543.39 582.48 38,652 +23.78(+4.26%)
Jan 21, 2022 558.71 581.86 558.70 558.70 31,704 -1.01(-0.18%)
Jan 20, 2022 559.69 581.91 559.35 559.71 23,478 +0.47(+0.08%)
Jan 19, 2022 580.49 586.22 557.28 559.24 30,959 -15.06(-2.62%)
Jan 18, 2022 593.56 593.56 572.21 574.31 28,800 -22.81(-3.82%)
Jan 14, 2022 597.12 0 -6.00(-1.00%)
Jan 13, 2022 589.23 618.85 588.00 603.12 49,269 +18.48(+3.16%)
Jan 12, 2022 579.54 591.36 574.42 584.65 24,757 +4.60(+0.79%)
Jan 11, 2022 575.03 583.25 549.45 580.05 60,046 +9.95(+1.75%)
Jan 10, 2022 581.12 581.12 563.57 570.10 40,137 -11.89(-2.04%)
Jan 07, 2022 603.51 603.51 581.99 581.99 32,086 -25.00(-4.12%)
Jan 06, 2022 593.63 609.96 590.59 606.98 27,464 +19.13(+3.25%)
Jan 05, 2022 585.98 600.51 585.87 587.86 22,338 -2.30(-0.39%)
Jan 04, 2022 600.39 602.36 577.88 590.15 24,515 -8.17(-1.37%)
Jan 03, 2022 597.85 600.41 581.12 598.32 23,858 -2.28(-0.38%)
Dec 31, 2021 598.02 602.00 590.51 600.60 22,702 +2.22(+0.37%)
Dec 30, 2021 595.55 611.67 590.31 598.38 21,604 +0.87(+0.15%)
Dec 29, 2021 593.00 606.24 583.95 597.51 20,050 +3.86(+0.65%)
Dec 28, 2021 586.84 600.56 586.84 593.65 24,610 +12.00(+2.06%)
Dec 27, 2021 573.17 584.06 567.80 581.65 22,272 +5.97(+1.04%)
Dec 23, 2021 583.00 583.54 565.53 575.68 20,437 -6.99(-1.20%)
Dec 22, 2021 572.43 584.47 570.35 582.68 20,281 +15.24(+2.69%)
Dec 21, 2021 575.13 575.55 557.22 567.44 35,834 -5.69(-0.99%)
Dec 20, 2021 529.43 573.13 529.27 573.13 53,722 +44.49(+8.42%)
Dec 17, 2021 536.39 542.36 519.89 528.64 166,106 -8.76(-1.63%)
Dec 16, 2021 540.38 549.90 534.51 537.40 26,266 -0.28(-0.05%)
Dec 15, 2021 520.42 540.00 520.42 537.68 50,433 +17.26(+3.32%)
Dec 14, 2021 525.44 529.86 519.09 520.42 52,058 -5.02(-0.96%)
Dec 13, 2021 524.29 538.32 514.62 525.45 25,656 +4.54(+0.87%)
Dec 10, 2021 523.17 526.48 517.31 520.91 22,815 -1.91(-0.37%)
Dec 09, 2021 542.93 542.93 521.86 522.82 20,371 -13.31(-2.48%)
Dec 08, 2021 545.13 550.32 523.79 536.13 38,269 -10.50(-1.92%)
Dec 07, 2021 549.98 564.45 546.11 546.62 29,192 -1.28(-0.23%)
Dec 06, 2021 560.89 571.41 542.45 547.90 35,417 -8.62(-1.55%)
Dec 03, 2021 567.55 572.24 554.83 556.53 20,177 -8.35(-1.48%)
Dec 02, 2021 552.15 572.29 552.15 564.88 29,019 +14.69(+2.67%)
Dec 01, 2021 554.00 577.60 550.19 550.19 38,160 -3.25(-0.59%)
Nov 30, 2021 556.58 562.35 548.24 553.44 49,704 -5.21(-0.93%)
Nov 29, 2021 581.99 581.99 554.53 558.65 33,655 -20.52(-3.54%)
Nov 26, 2021 567.32 587.73 563.12 579.17 31,224 +1.06(+0.18%)
Nov 24, 2021 568.88 581.86 552.65 578.12 43,359 +5.79(+1.01%)
Nov 23, 2021 562.59 577.64 547.04 572.33 44,190 +9.74(+1.73%)
Nov 22, 2021 543.29 571.83 542.78 562.59 34,148 +19.72(+3.63%)
Nov 19, 2021 536.40 545.54 533.49 542.87 28,521 +7.12(+1.33%)
Nov 18, 2021 512.93 536.37 531.10 535.75 33,847 +25.54(+5.01%)
Nov 17, 2021 504.18 517.97 499.82 510.21 28,784 +7.42(+1.48%)
Nov 16, 2021 499.54 515.20 497.29 502.79 36,396 +6.15(+1.24%)
Nov 15, 2021 495.47 497.73 479.12 496.64 28,076 +1.09(+0.22%)
Nov 12, 2021 484.02 495.55 480.07 495.55 26,155 +22.44(+4.74%)
Nov 11, 2021 463.61 501.57 463.61 473.12 50,079 +7.53(+1.62%)
Nov 10, 2021 410.20 465.59 44,465 +51.51(+12.44%)
Nov 09, 2021 411.37 417.98 408.87 414.08 20,938 +0.16(+0.04%)
Nov 08, 2021 424.21 424.21 410.20 413.92 23,401 -6.86(-1.63%)
Nov 05, 2021 404.47 420.80 402.66 420.78 17,025 +18.25(+4.53%)
Nov 04, 2021 406.72 410.73 402.19 402.53 12,192 -1.68(-0.42%)
Nov 03, 2021 399.01 411.27 394.86 404.21 14,267 +7.49(+1.89%)
Nov 02, 2021 402.54 402.54 395.40 396.72 12,861 -4.78(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.